Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Airlines L (OP: SINGY )

9.270 +0.160 (+1.76%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.340 7.430 7.340 7.405 35,847 +0.10(+1.36%)
Jan 28, 2022 7.258 7.310 7.230 7.306 73,733 +0.01(+0.08%)
Jan 27, 2022 7.510 7.510 7.260 7.300 36,903 -0.12(-1.62%)
Jan 26, 2022 7.360 7.490 7.340 7.420 29,972 +0.02(+0.27%)
Jan 25, 2022 7.314 7.580 7.230 7.400 40,907 -0.03(-0.40%)
Jan 24, 2022 7.360 7.438 7.230 7.430 65,588 +0.00(+0.01%)
Jan 21, 2022 7.500 7.515 7.320 7.429 78,643 -0.01(-0.15%)
Jan 20, 2022 7.430 7.500 7.370 7.440 23,888 -0.05(-0.67%)
Jan 19, 2022 7.460 7.490 7.390 7.490 24,971 +0.06(+0.81%)
Jan 18, 2022 7.440 7.440 7.320 7.430 94,833 -0.01(-0.13%)
Jan 14, 2022 7.440 0 -0.03(-0.40%)
Jan 13, 2022 7.220 7.500 7.220 7.470 20,788 +0.04(+0.54%)
Jan 12, 2022 7.422 7.440 7.400 7.430 21,755 -0.03(-0.40%)
Jan 11, 2022 7.400 7.480 7.350 7.460 25,816 +0.16(+2.16%)
Jan 10, 2022 7.290 7.340 7.280 7.302 72,408 -0.01(-0.11%)
Jan 07, 2022 7.330 7.330 7.250 7.310 33,835 -0.02(-0.27%)
Jan 06, 2022 7.300 7.340 7.290 7.330 42,738 -0.04(-0.48%)
Jan 05, 2022 7.450 7.450 7.350 7.365 39,632 -0.08(-1.14%)
Jan 04, 2022 7.450 7.500 7.435 7.450 25,473 +0.03(+0.34%)
Jan 03, 2022 7.140 7.430 7.140 7.425 37,892 +0.04(+0.54%)
Dec 31, 2021 7.130 7.400 7.130 7.385 18,676 +0.04(+0.48%)
Dec 30, 2021 7.370 7.370 7.310 7.350 75,163 -0.02(-0.26%)
Dec 29, 2021 7.361 7.370 7.340 7.369 17,832 +0.07(+1.01%)
Dec 28, 2021 7.313 7.320 7.285 7.295 19,455 +0.05(+0.76%)
Dec 27, 2021 7.260 7.260 7.230 7.240 35,226 +0.04(+0.56%)
Dec 23, 2021 7.140 7.212 7.140 7.200 33,459 +0.10(+1.40%)
Dec 22, 2021 7.110 7.110 7.052 7.101 37,366 -0.01(-0.13%)
Dec 21, 2021 7.038 7.190 7.038 7.110 117,299 +0.11(+1.57%)
Dec 20, 2021 7.040 7.070 6.800 7.000 56,264 -0.10(-1.41%)
Dec 17, 2021 7.069 7.100 7.050 7.100 34,631 +0.00(+0.04%)
Dec 16, 2021 7.100 7.130 7.080 7.098 43,670 -0.04(-0.62%)
Dec 15, 2021 7.000 7.180 7.000 7.141 28,242 +0.03(+0.37%)
Dec 14, 2021 7.080 7.150 6.940 7.115 121,871 +0.03(+0.35%)
Dec 13, 2021 7.286 7.286 7.090 7.090 49,343 -0.15(-2.07%)
Dec 10, 2021 7.430 7.430 7.160 7.240 49,039 -0.12(-1.70%)
Dec 09, 2021 7.367 7.385 7.350 7.365 21,346 +0.04(+0.48%)
Dec 08, 2021 7.295 7.330 7.270 7.330 31,424 +0.05(+0.69%)
Dec 07, 2021 7.260 7.290 7.240 7.280 83,497 +0.11(+1.53%)
Dec 06, 2021 7.000 7.170 6.990 7.170 84,914 +0.22(+3.17%)
Dec 03, 2021 7.270 7.270 6.910 6.950 48,354 -0.06(-0.86%)
Dec 02, 2021 6.950 7.050 6.950 7.010 116,888 +0.06(+0.86%)
Dec 01, 2021 6.960 7.050 6.940 6.950 176,900 +0.01(+0.14%)
Nov 30, 2021 7.070 7.080 7.070 6.940 365,129 -0.19(-2.66%)
Nov 29, 2021 7.050 7.170 7.050 7.130 67,824 +0.02(+0.28%)
Nov 26, 2021 7.500 7.540 7.100 7.110 309,367 -0.54(-7.06%)
Nov 24, 2021 7.645 7.660 7.630 7.650 14,197 -0.01(-0.13%)
Nov 23, 2021 7.670 7.690 7.650 7.660 18,545 -0.04(-0.45%)
Nov 22, 2021 7.715 7.880 7.695 7.695 26,977 -0.02(-0.26%)
Nov 19, 2021 7.520 7.750 7.520 7.715 7,724 -0.10(-1.28%)
Nov 18, 2021 8.070 7.820 7.810 7.815 103,444 -0.01(-0.15%)
Nov 17, 2021 7.870 7.870 7.800 7.827 11,295 -0.07(-0.89%)
Nov 16, 2021 7.920 7.940 7.897 7.897 15,529 -0.04(-0.54%)
Nov 15, 2021 8.180 8.180 7.900 7.940 11,083 +0.10(+1.28%)
Nov 12, 2021 7.840 8.000 7.840 7.840 15,682 -0.18(-2.24%)
Nov 11, 2021 8.030 8.150 8.020 8.020 46,244 +0.05(+0.63%)
Nov 10, 2021 8.200 7.970 26,984 -0.11(-1.36%)
Nov 09, 2021 8.210 8.210 8.050 8.080 58,053 -0.04(-0.49%)
Nov 08, 2021 8.136 8.260 8.000 8.120 76,330 +0.23(+2.92%)
Nov 05, 2021 7.760 7.990 7.760 7.890 69,412 +0.15(+1.94%)
Nov 04, 2021 7.735 7.750 7.710 7.740 12,779 -0.02(-0.26%)
Nov 03, 2021 7.730 7.766 7.680 7.760 6,913 +0.08(+1.08%)
Nov 02, 2021 7.700 7.700 7.670 7.677 7,097 -0.04(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.